SBIN
State Bank Of India
Historical option data for SBIN
02 Apr 2026 04:10 PM IST
| SBIN 28-Apr-2026 (23d) 1095 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.81
Theta: -0.53
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1018.40 | 10.1 | 0.6 | 30.45 | 333 | 73 | 133 | |||||||||
| 1 Apr | 1017.80 | 9.5 | 1.9 | 29.07 | 249 | 5 | 60 | |||||||||
| 30 Mar | 979.40 | 7.65 | -7.95 | 34.61 | 257 | 21 | 55 | |||||||||
| 27 Mar | 1019.50 | 14.4 | -11.05 | 31.29 | 75 | -9 | 34 | |||||||||
| 25 Mar | 1060.60 | 25.5 | 5.15 | 27.18 | 48 | 5 | 43 | |||||||||
| 24 Mar | 1030.80 | 21.45 | 0.55 | 30.94 | 30 | 10 | 39 | |||||||||
| 23 Mar | 1031.90 | 20.9 | -10.95 | 32.19 | 33 | 25 | 29 | |||||||||
| 20 Mar | 1058.00 | 31.85 | -118 | 30.97 | 7 | 3 | 3 | |||||||||
| 19 Mar | 1048.90 | 149.85 | 0 | 2.44 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1069.80 | 149.85 | 0 | 1.23 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1064.70 | 149.85 | 0 | 1.64 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1066.70 | 149.85 | 0 | 1.61 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1047.00 | 149.85 | 0 | 2.64 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1085.20 | 149.85 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1091.10 | 149.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1112.20 | 149.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1098.50 | 149.85 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1143.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1169.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1174.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1189.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 1201.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1209.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1200.10 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For State Bank Of India - strike price 1095 expiring on 28APR2026
Delta for 1095 CE is 0.22
Historical price for 1095 CE is as follows
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 10.1, which was 0.6 higher than the previous day. The implied volatity was 30.45, the open interest changed by 73 which increased total open position to 133
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 9.5, which was 1.9 higher than the previous day. The implied volatity was 29.07, the open interest changed by 5 which increased total open position to 60
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 7.65, which was -7.95 lower than the previous day. The implied volatity was 34.61, the open interest changed by 21 which increased total open position to 55
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 14.4, which was -11.05 lower than the previous day. The implied volatity was 31.29, the open interest changed by -9 which decreased total open position to 34
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 25.5, which was 5.15 higher than the previous day. The implied volatity was 27.18, the open interest changed by 5 which increased total open position to 43
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 21.45, which was 0.55 higher than the previous day. The implied volatity was 30.94, the open interest changed by 10 which increased total open position to 39
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 20.9, which was -10.95 lower than the previous day. The implied volatity was 32.19, the open interest changed by 25 which increased total open position to 29
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 31.85, which was -118 lower than the previous day. The implied volatity was 30.97, the open interest changed by 3 which increased total open position to 3
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 149.85, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 149.85, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 149.85, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 149.85, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 149.85, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 149.85, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 149.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 149.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 149.85, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| SBIN 28-Apr-2026 (23d) 1095 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1018.40 | 96 | 10 | - | 0 | 0 | 1 |
| 1 Apr | 1017.80 | 96 | 10 | - | 0 | 0 | 1 |
| 30 Mar | 979.40 | 96 | 10 | 15.59 | 2 | -1 | 0 |
| 27 Mar | 1019.50 | 86 | 76.95 | 36.55 | 1 | 0 | 0 |
| 25 Mar | 1060.60 | 9.05 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1030.80 | 9.05 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1031.90 | 9.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1058.00 | 9.05 | 0 | 0.01 | 0 | 0 | 0 |
| 19 Mar | 1048.90 | 9.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1069.80 | 9.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1064.70 | 9.05 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1066.70 | 9.05 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1047.00 | 9.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1085.20 | 9.05 | 0 | 0.36 | 0 | 0 | 0 |
| 11 Mar | 1091.10 | 9.05 | 0 | 0.8 | 0 | 0 | 0 |
| 10 Mar | 1112.20 | 9.05 | 0 | 2.36 | 0 | 0 | 0 |
| 9 Mar | 1098.50 | 9.05 | 0 | 1.52 | 0 | 0 | 0 |
| 6 Mar | 1143.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1169.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1174.50 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1189.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1201.70 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1209.50 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1200.10 | 0 | 0 | 0 | 0 | 0 | 0 |
For State Bank Of India - strike price 1095 expiring on 28APR2026
Delta for 1095 PE is -
Historical price for 1095 PE is as follows
On 2 Apr SBIN was trading at 1018.40. The strike last trading price was 96, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr SBIN was trading at 1017.80. The strike last trading price was 96, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar SBIN was trading at 979.40. The strike last trading price was 96, which was 10 higher than the previous day. The implied volatity was 15.59, the open interest changed by -1 which decreased total open position to 0
On 27 Mar SBIN was trading at 1019.50. The strike last trading price was 86, which was 76.95 higher than the previous day. The implied volatity was 36.55, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SBIN was trading at 1060.60. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SBIN was trading at 1030.80. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SBIN was trading at 1031.90. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SBIN was trading at 1058.00. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SBIN was trading at 1048.90. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SBIN was trading at 1069.80. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SBIN was trading at 1064.70. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SBIN was trading at 1066.70. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SBIN was trading at 1047.00. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SBIN was trading at 1085.20. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SBIN was trading at 1091.10. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SBIN was trading at 1112.20. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SBIN was trading at 1098.50. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SBIN was trading at 1143.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SBIN was trading at 1169.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBIN was trading at 1174.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SBIN was trading at 1189.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SBIN was trading at 1201.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SBIN was trading at 1209.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SBIN was trading at 1200.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
